Daehan Green Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 5,990.00 | 5,990.00 | 5,330.00 | 5,550.00 | 55,500.00 | 73,685 |
| 2023-06-22 | 6,100.00 | 6,300.00 | 5,980.00 | 6,010.00 | 60,100.00 | 56,030 |
| 2023-06-21 | 6,450.00 | 6,530.00 | 5,950.00 | 6,050.00 | 60,500.00 | 70,502 |
| 2023-06-20 | 6,650.00 | 7,100.00 | 6,300.00 | 6,380.00 | 63,800.00 | 86,809 |
| 2023-06-19 | 6,970.00 | 7,140.00 | 5,820.00 | 6,830.00 | 68,300.00 | 170,603 |
| 2023-06-16 | 6,730.00 | 7,350.00 | 6,670.00 | 6,970.00 | 69,700.00 | 121,660 |
| 2023-06-15 | 7,500.00 | 7,500.00 | 6,360.00 | 6,630.00 | 66,300.00 | 194,634 |
| 2023-06-14 | 7,590.00 | 7,890.00 | 7,380.00 | 7,600.00 | 76,000.00 | 74,594 |
| 2023-06-13 | 7,800.00 | 7,960.00 | 7,320.00 | 7,500.00 | 75,000.00 | 66,088 |
| 2023-06-12 | 7,360.00 | 7,800.00 | 7,310.00 | 7,760.00 | 77,600.00 | 120,811 |
| 2023-06-09 | 6,960.00 | 7,330.00 | 6,960.00 | 7,180.00 | 71,800.00 | 67,200 |
| 2023-06-08 | 7,310.00 | 7,400.00 | 6,600.00 | 6,910.00 | 69,100.00 | 96,903 |
| 2023-06-07 | 7,020.00 | 7,490.00 | 7,010.00 | 7,340.00 | 73,400.00 | 79,574 |
| 2023-06-05 | 6,770.00 | 7,200.00 | 6,720.00 | 7,020.00 | 70,200.00 | 131,267 |
| 2023-06-02 | 6,150.00 | 7,450.00 | 6,090.00 | 6,790.00 | 67,900.00 | 439,047 |
| 2023-06-01 | 5,800.00 | 6,520.00 | 5,760.00 | 6,430.00 | 64,300.00 | 857,227 |
| 2023-05-11 | 515.00 | 537.00 | 492.00 | 502.00 | 50,200.00 | 29,723 |
| 2023-05-10 | 480.00 | 537.00 | 475.00 | 516.00 | 51,600.00 | 57,091 |
| 2023-05-09 | 504.00 | 505.00 | 473.00 | 485.00 | 48,500.00 | 21,977 |
| 2023-05-08 | 540.00 | 545.00 | 490.00 | 505.00 | 50,500.00 | 41,516 |
| 2023-05-04 | 571.00 | 580.00 | 516.00 | 537.00 | 53,700.00 | 89,522 |
| 2023-05-03 | 468.00 | 535.00 | 465.00 | 529.00 | 52,900.00 | 66,243 |
| 2023-05-02 | 473.00 | 484.00 | 440.00 | 468.00 | 46,800.00 | 26,010 |
| 2023-04-28 | 490.00 | 499.00 | 417.00 | 473.00 | 47,300.00 | 49,338 |
| 2023-04-27 | 510.00 | 534.00 | 439.00 | 484.00 | 48,400.00 | 52,832 |
| 2023-04-26 | 564.00 | 567.00 | 522.00 | 522.00 | 52,200.00 | 26,591 |
| 2023-04-25 | 575.00 | 579.00 | 553.00 | 571.00 | 57,100.00 | 17,268 |
| 2023-04-24 | 565.00 | 580.00 | 561.00 | 579.00 | 57,900.00 | 30,722 |
| 2023-04-21 | 545.00 | 559.00 | 529.00 | 555.00 | 55,500.00 | 12,791 |
| 2023-04-20 | 563.00 | 575.00 | 536.00 | 541.00 | 54,100.00 | 25,765 |
| 2023-04-19 | 570.00 | 570.00 | 552.00 | 563.00 | 56,300.00 | 16,663 |
| 2023-04-18 | 578.00 | 585.00 | 560.00 | 570.00 | 57,000.00 | 19,386 |
| 2023-04-17 | 580.00 | 591.00 | 557.00 | 578.00 | 57,800.00 | 26,649 |
| 2023-04-14 | 579.00 | 585.00 | 560.00 | 575.00 | 57,500.00 | 41,678 |
| 2023-04-13 | 544.00 | 580.00 | 527.00 | 565.00 | 56,500.00 | 58,984 |
| 2023-04-12 | 538.00 | 562.00 | 517.00 | 542.00 | 54,200.00 | 41,279 |
| 2023-04-11 | 515.00 | 544.00 | 492.00 | 538.00 | 53,800.00 | 51,603 |
| 2023-04-10 | 520.00 | 520.00 | 480.00 | 507.00 | 50,700.00 | 31,674 |
| 2023-04-07 | 524.00 | 531.00 | 508.00 | 520.00 | 52,000.00 | 17,373 |
| 2023-04-06 | 530.00 | 543.00 | 515.00 | 524.00 | 52,400.00 | 21,688 |
| 2023-04-05 | 508.00 | 550.00 | 500.00 | 522.00 | 52,200.00 | 49,608 |
| 2023-04-04 | 468.00 | 517.00 | 467.00 | 508.00 | 50,800.00 | 45,822 |
| 2023-04-03 | 455.00 | 480.00 | 455.00 | 472.00 | 47,200.00 | 10,785 |
| 2023-03-31 | 476.00 | 491.00 | 466.00 | 474.00 | 47,400.00 | 20,263 |
| 2023-03-30 | 435.00 | 488.00 | 427.00 | 472.00 | 47,200.00 | 54,970 |
| 2023-03-29 | 449.00 | 449.00 | 431.00 | 436.00 | 43,600.00 | 9,593 |
| 2023-03-28 | 448.00 | 459.00 | 441.00 | 447.00 | 44,700.00 | 9,355 |
| 2023-03-27 | 454.00 | 465.00 | 446.00 | 448.00 | 44,800.00 | 10,643 |
| 2023-03-24 | 437.00 | 456.00 | 432.00 | 453.00 | 45,300.00 | 8,731 |
| 2023-03-23 | 439.00 | 444.00 | 427.00 | 437.00 | 43,700.00 | 17,046 |
| 2023-03-22 | 459.00 | 462.00 | 442.00 | 448.00 | 44,800.00 | 11,474 |
| 2023-03-21 | 454.00 | 466.00 | 441.00 | 459.00 | 45,900.00 | 14,586 |
| 2023-03-20 | 454.00 | 470.00 | 445.00 | 450.00 | 45,000.00 | 13,108 |
| 2023-03-17 | 421.00 | 450.00 | 419.00 | 447.00 | 44,700.00 | 15,467 |
| 2023-03-16 | 424.00 | 431.00 | 414.00 | 423.00 | 42,300.00 | 8,462 |
| 2023-03-15 | 430.00 | 435.00 | 422.00 | 424.00 | 42,400.00 | 12,293 |
| 2023-03-14 | 456.00 | 457.00 | 411.00 | 423.00 | 42,300.00 | 37,889 |
| 2023-03-13 | 486.00 | 486.00 | 447.00 | 455.00 | 45,500.00 | 25,808 |
| 2023-03-10 | 461.00 | 526.00 | 461.00 | 489.00 | 48,900.00 | 88,639 |
| 2023-03-09 | 473.00 | 473.00 | 448.00 | 460.00 | 46,000.00 | 28,791 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.